高股息(0056)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　21.48
0
0%		21.43
-0.05
-0.23%		21.10
-0.33
-1.54%		21.29
0.19
0.9%		21.03
-0.26
-1.22%		 　20.62
-0.41
-1.95%		20.70
0.08
0.39%		20.73
0.03
0.14%		20.60
-0.13
-0.63%		20.60
0
0%		 　20.77
0.17
0.83%		20.74
-0.03
-0.14%		20.59
-0.15
-0.72%		20.41
-0.18
-0.87%		20.50
0.09
0.44%		 　20.77
0.27
1.32%		20.76
-0.01
-0.05%		20.81
0.05
0.24%		21.01
0.2
0.96%		21.34
0.33
1.57%		21.55
0.21
0.98%		 20.9
2 月21.58
0.03
0.14%		21.72
0.14
0.65%		21.62
-0.1
-0.46%		 　　　　　　　　　　21.60
-0.02
-0.09%		21.76
0.16
0.74%		21.84
0.08
0.37%		22.11
0.27
1.24%		22.24
0.13
0.59%		 　22.17
-0.07
-0.31%		22.22
0.05
0.23%		22.15
-0.07
-0.32%		22.24
0.09
0.41%		22.49
0.25
1.12%		 22.13
3 月22.63
0.14
0.62%		22.68
0.05
0.22%		22.80
0.12
0.53%		22.77
-0.03
-0.13%		 　22.78
0.01
0.04%		22.59
-0.19
-0.83%		22.59
0
0%		22.72
0.13
0.58%		22.75
0.03
0.13%		 　22.82
0.07
0.31%		22.46
-0.36
-1.58%		22.55
0.09
0.4%		22.61
0.06
0.27%		22.71
0.1
0.44%		 　22.79
0.08
0.35%		22.69
-0.1
-0.44%		22.55
-0.14
-0.62%		22.43
-0.12
-0.53%		22.40
-0.03
-0.13%		 　22.41
0.01
0.04%		22.19
-0.22
-0.98%		22.40
0.21
0.95%		22.43
0.03
0.13%		22.61
4 月22.28
-0.15
-0.67%		 　　　22.08
-0.2
-0.9%		22.03
-0.05
-0.23%		21.95
-0.08
-0.36%		 　21.97
0.02
0.09%		22.02
0.05
0.23%		22.13
0.11
0.5%		22.21
0.08
0.36%		22.26
0.05
0.23%		 　22.23
-0.03
-0.13%		22.23
0
0%		21.93
-0.3
-1.35%		21.86
-0.07
-0.32%		21.79
-0.07
-0.32%		 　21.92
0.13
0.6%		22.00
0.08
0.36%		21.96
-0.04
-0.18%		21.80
-0.16
-0.73%		21.60
-0.2
-0.92%		 21.97
5 月　　21.35
-0.25
-1.16%		21.00
-0.35
-1.64%		20.93
-0.07
-0.33%		20.75
-0.18
-0.86%		 　20.85
0.1
0.48%		20.90
0.05
0.24%		20.90
0
0%		20.80
-0.1
-0.48%		20.69
-0.11
-0.53%		 　20.84
0.15
0.72%		20.91
0.07
0.34%		20.93
0.02
0.1%		20.81
-0.12
-0.57%		20.88
0.07
0.34%		 　21.31
0.43
2.06%		21.30
-0.01
-0.05%		21.41
0.11
0.52%		21.49
0.08
0.37%		21.68
0.19
0.88%		 　21.92
0.24
1.11%		21.95
0.03
0.14%		21.14
6 月22.05
0.1
0.46%		22.05
0
0%		22.03
-0.02
-0.09%		22.05
0.02
0.09%		 21.98
-0.07
-0.32%		22.29
0.31
1.41%		22.36
0.07
0.31%		 　　　22.06
-0.3
-1.34%		22.28
0.22
1%		22.27
-0.01
-0.04%		22.08
-0.19
-0.85%		22.18
0.1
0.45%		 　22.44
0.26
1.17%		22.58
0.14
0.62%		22.58
0
0%		22.50
-0.08
-0.35%		21.99
-0.51
-2.27%		 　22.14
0.15
0.68%		22.29
0.15
0.68%		22.50
0.21
0.94%		22.60
0.1
0.44%		 22.26
7 月22.80
0.2
0.88%		 　22.99
0.19
0.83%		 22.66
-0.33
-1.44%		22.86
0.2
0.88%		 　　23.42
0.56
2.45%		23.43
0.01
0.04%		23.79
0.36
1.54%		23.80
0.01
0.04%		23.94
0.14
0.59%		 　24.13
0.19
0.79%		24.20
0.07
0.29%		24.05
-0.15
-0.62%		24.26
0.21
0.87%		24.24
-0.02
-0.08%		 　24.17
-0.07
-0.29%		24.19
0.02
0.08%		24.33
0.14
0.58%		24.42
0.09
0.37%		24.37
-0.05
-0.2%		 23.79
8 月24.55
0.18
0.74%		24.61
0.06
0.24%		24.49
-0.12
-0.49%		24.47
-0.02
-0.08%		24.58
0.11
0.45%		 　24.67
0.09
0.37%		24.68
0.01
0.04%		24.67
-0.01
-0.04%		24.48
-0.19
-0.77%		24.56
0.08
0.33%		 　24.59
0.03
0.12%		24.64
0.05
0.2%		24.58
-0.06
-0.24%		24.72
0.14
0.57%		24.65
-0.07
-0.28%		 　24.30
-0.35
-1.42%		24.41
0.11
0.45%		24.40
-0.01
-0.04%		24.66
0.26
1.07%		24.70
0.04
0.16%		 　24.60
-0.1
-0.4%		24.74
0.14
0.57%		24.65
-0.09
-0.36%		24.58
9 月24.39
-0.26
-1.05%		24.40
0.01
0.04%		 　24.65
0.25
1.02%		24.86
0.21
0.85%		25.00
0.14
0.56%		25.08
0.08
0.32%		24.95
-0.13
-0.52%		24.63
-0.32
-1.28%		 24.55
-0.08
-0.32%		24.37
-0.18
-0.73%		24.35
-0.02
-0.08%		 　　　24.77
0.42
1.72%		24.80
0.03
0.12%		24.95
0.15
0.6%		25.01
0.06
0.24%		25.02
0.01
0.04%		 　24.85
-0.17
-0.68%		 　25.10
0.25
1.01%		25.10
0
0%		 24.79
10 月　　25.05
-0.05
-0.2%		25.07
0.02
0.08%		25.10
0.03
0.12%		25.10
0
0%		25.06
-0.04
-0.16%		 　　24.88
-0.18
-0.72%		24.97
0.09
0.36%		24.87
-0.1
-0.4%		24.66
-0.21
-0.84%		 　24.69
0.03
0.12%		24.81
0.12
0.49%		24.95
0.14
0.56%		25.01
0.06
0.24%		25.00
-0.01
-0.04%		 　25.09
0.09
0.36%		25.35
0.26
1.04%		23.79
-1.56
-6.15%		23.75
-0.04
-0.17%		23.75
0
0%		 23.80
0.05
0.21%		24.68
11 月23.70
-0.1
-0.42%		23.28
-0.42
-1.77%		23.09
-0.19
-0.82%		23.06
-0.03
-0.13%		 　23.27
0.21
0.91%		23.40
0.13
0.56%		22.72
-0.68
-2.91%		23.26
0.54
2.38%		22.70
-0.56
-2.41%		 　22.89
0.19
0.84%		22.74
-0.15
-0.66%		22.78
0.04
0.18%		22.65
-0.13
-0.57%		22.85
0.2
0.88%		 　22.94
0.09
0.39%		23.19
0.25
1.09%		23.20
0.01
0.04%		23.17
-0.03
-0.13%		23.23
0.06
0.26%		 　23.29
0.06
0.26%		23.25
-0.04
-0.17%		23.26
0.01
0.04%		 23.1
12 月23.32
0.06
0.26%		23.13
-0.19
-0.81%		 　22.98
-0.15
-0.65%		23.14
0.16
0.7%		23.20
0.06
0.26%		23.33
0.13
0.56%		23.43
0.1
0.43%		 　23.27
-0.16
-0.68%		23.28
0.01
0.04%		23.30
0.02
0.09%		23.30
0
0%		23.31
0.01
0.04%		 　23.07
-0.24
-1.03%		23.10
0.03
0.13%		23.03
-0.07
-0.3%		23.00
-0.03
-0.13%		22.85
-0.15
-0.65%		 　22.90
0.05
0.22%		22.86
-0.04
-0.17%		23.00
0.14
0.61%		22.99
-0.01
-0.04%		23.07
0.08
0.35%		　23.12

說明:最高漲幅:2.45%最低跌幅:-6.15% 最高價:25.35最低價:20.41平均價:22.95,灰色底表示週末,漲177天(22.91)元,跌116天(-18.56)元,平盤11天
2%=9,1%=74,0%=105,-0%=1,-1%=1,-2%=8,-3%=49,-4%=57,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 0056 3859881 1710 83032387 21.85 21.90 21.36 21.48 0.37 0% 21.47 8 21.48 67 0.00
2016-01-05 0056 2399745 985 51403823 21.40 21.52 21.32 21.43 0.05 -0.23% 21.43 28 21.44 2 0.00
2016-01-06 0056 6187363 2353 130885291 21.45 21.59 21.03 21.10 0.33 -1.54% 21.09 22 21.10 1 0.00
2016-01-07 0056 8950721 3541 187134647 21.10 21.29 20.75 21.29 0.19 0.9% 21.20 1 21.29 79 0.00
2016-01-08 0056 5753910 2352 120552531 21.10 21.10 20.77 21.03 0.26 -1.22% 21.03 24 21.04 3 0.00
2016-01-11 0056 7066464 2996 145819880 21.00 21.00 20.47 20.62 0.41 -1.95% 20.62 2 20.63 2 0.00
2016-01-12 0056 2482776 1286 51471968 20.65 20.82 20.65 20.70 0.08 0.39% 20.70 11 20.72 17 0.00
2016-01-13 0056 2852017 1279 59126063 20.80 20.92 20.60 20.73 0.03 0.14% 20.73 22 20.74 2 0.00
2016-01-14 0056 6619622 2888 135656638 20.62 20.63 20.28 20.60 0.13 -0.63% 20.60 104 20.61 3 0.00
2016-01-15 0056 8009446 3010 164626651 20.78 20.80 20.40 20.60 0.00 0% 20.60 693 20.61 6 0.00
2016-01-18 0056 4207600 1961 85834919 20.40 20.80 20.14 20.77 0.17 0.83% 20.76 3 20.77 4 0.00
2016-01-19 0056 1886361 855 38986280 20.77 20.77 20.60 20.74 0.03 -0.14% 20.73 15 20.74 178 0.00
2016-01-20 0056 2808555 1475 57784634 20.69 20.70 20.49 20.59 0.15 -0.72% 20.58 4 20.59 92 0.00
2016-01-21 0056 3708220 1405 75807907 20.59 20.63 20.36 20.41 0.18 -0.87% 20.41 21 20.44 7 0.00
2016-01-22 0056 3445994 1258 70368100 20.55 20.63 20.34 20.50 0.09 0.44% 20.50 8 20.51 1 0.00
2016-01-25 0056 1989578 826 41217908 20.69 20.79 20.56 20.77 0.27 1.32% 20.76 10 20.77 1 0.00
2016-01-26 0056 911825 511 18905708 20.77 20.77 20.63 20.76 0.01 -0.05% 20.76 12 20.77 7 0.00
2016-01-27 0056 949698 521 19780869 20.84 20.86 20.79 20.81 0.05 0.24% 20.81 4 20.82 9 0.00
2016-01-28 0056 1553619 782 32527193 20.81 21.01 20.81 21.01 0.20 0.96% 21.00 107 21.01 5 0.00
2016-01-29 0056 3210291 1298 68172310 21.01 21.44 21.00 21.34 0.33 1.57% 21.29 3 21.34 23 0.00
2016-01-30 0056 2561233 1110 55011870 21.41 21.55 21.40 21.55 0.21 0.98% 21.54 3 21.55 8 0.00
2016-02-01 0056 2124311 905 45758881 21.56 21.62 21.41 21.58 0.03 0.14% 21.58 11 21.59 13 0.00
2016-02-02 0056 4284610 1347 92989372 21.57 21.80 21.55 21.72 0.14 0.65% 21.72 126 21.73 23 0.00
2016-02-03 0056 2118693 865 45758848 21.70 21.70 21.50 21.62 0.10 -0.46% 21.60 33 21.62 19 0.00
2016-02-15 0056 2444919 869 52654946 21.50 21.62 21.40 21.60 0.02 -0.09% 21.59 11 21.60 10 0.00
2016-02-16 0056 2532759 785 55069206 21.62 21.80 21.62 21.76 0.16 0.74% 21.76 171 21.77 2 0.00
2016-02-17 0056 4152686 1260 90990042 21.80 22.00 21.80 21.84 0.08 0.37% 21.84 203 21.85 47 0.00
2016-02-18 0056 5924760 1648 130924258 21.92 22.17 21.92 22.11 0.27 1.24% 22.11 186 22.12 20 0.00
2016-02-19 0056 3310108 1238 73522490 22.14 22.30 22.11 22.24 0.13 0.59% 22.24 79 22.25 109 0.00
2016-02-22 0056 2639968 865 58694031 22.24 22.38 22.09 22.17 0.07 -0.31% 22.17 6 22.19 7 0.00
2016-02-23 0056 1499088 645 33311534 22.18 22.26 22.17 22.22 0.05 0.23% 22.22 7 22.23 4 0.00
2016-02-24 0056 1465001 664 32557818 22.22 22.30 22.15 22.15 0.07 -0.32% 22.15 18 22.16 4 0.00
2016-02-25 0056 1808768 621 40266931 22.15 22.33 22.15 22.24 0.09 0.41% 22.23 5 22.24 5 0.00
2016-02-26 0056 3679767 1131 82386058 22.25 22.49 22.22 22.49 0.25 1.12% 22.49 249 22.50 1147 0.00
2016-03-01 0056 2615903 1121 59076953 22.49 22.67 22.49 22.63 0.14 0.62% 22.63 131 22.64 2 0.00
2016-03-02 0056 3293822 1134 74998324 22.71 22.93 22.67 22.68 0.05 0.22% 22.68 160 22.69 39 0.00
2016-03-03 0056 2673637 994 60945134 22.71 22.90 22.69 22.80 0.12 0.53% 22.79 2 22.80 21 0.00
2016-03-04 0056 1756237 744 40015865 22.80 22.88 22.72 22.77 0.03 -0.13% 22.77 206 22.79 9 0.00
2016-03-07 0056 2517198 919 57557687 22.77 22.98 22.77 22.78 0.01 0.04% 22.78 3 22.80 27 0.00
2016-03-08 0056 2877173 970 64952503 22.78 22.79 22.48 22.59 0.19 -0.83% 22.59 128 22.60 3 0.00
2016-03-09 0056 1605094 569 36202070 22.59 22.63 22.49 22.59 0.00 0% 22.58 13 22.59 29 0.00
2016-03-10 0056 1667868 542 37831256 22.59 22.79 22.59 22.72 0.13 0.58% 22.71 1 22.72 40 0.00
2016-03-11 0056 1717590 535 39072665 22.72 22.78 22.71 22.75 0.03 0.13% 22.75 204 22.76 7 0.00
2016-03-14 0056 1861113 609 42551121 22.80 22.92 22.80 22.82 0.07 0.31% 22.82 5 22.83 6 0.00
2016-03-15 0056 1713512 954 38670909 22.82 22.85 22.45 22.46 0.36 -1.58% 22.45 42 22.46 15 0.00
2016-03-16 0056 987544 442 22237224 22.46 22.60 22.46 22.55 0.09 0.4% 22.54 1 22.55 37 0.00
2016-03-17 0056 1174594 622 26641260 22.65 22.79 22.60 22.61 0.06 0.27% 22.61 8 22.62 10 0.00
2016-03-18 0056 2047999 637 46565271 22.62 22.82 22.62 22.71 0.10 0.44% 22.70 119 22.71 10 0.00
2016-03-21 0056 1186720 478 26990477 22.75 22.80 22.69 22.79 0.08 0.35% 22.79 43 22.80 258 0.00
2016-03-22 0056 1019762 593 23125899 22.79 22.80 22.54 22.69 0.10 -0.44% 22.65 9 22.69 7 0.00
2016-03-23 0056 1154371 558 26071754 22.69 22.70 22.50 22.55 0.14 -0.62% 22.52 2 22.55 29 0.00
2016-03-24 0056 1461239 679 32742512 22.55 22.55 22.30 22.43 0.12 -0.53% 22.43 3 22.44 52 0.00
2016-03-25 0056 711166 363 15950912 22.43 22.50 22.40 22.40 0.03 -0.13% 22.40 209 22.41 1 0.00
2016-03-28 0056 730706 430 16375883 22.40 22.46 22.36 22.41 0.01 0.04% 22.41 23 22.44 2 0.00
2016-03-29 0056 2653992 1094 59034273 22.38 22.42 22.14 22.19 0.22 -0.98% 22.18 6 22.19 121 0.00
2016-03-30 0056 898757 440 20071775 22.15 22.40 22.15 22.40 0.21 0.95% 22.39 11 22.40 42 0.00
2016-03-31 0056 964948 416 21654127 22.49 22.51 22.40 22.43 0.03 0.13% 22.42 21 22.43 9 0.00
2016-04-01 0056 1279377 608 28548298 22.43 22.43 22.21 22.28 0.15 -0.67% 22.27 19 22.28 14 0.00
2016-04-06 0056 2758643 1266 60835469 22.28 22.28 22.00 22.08 0.20 -0.9% 22.07 3 22.09 3 0.00
2016-04-07 0056 2865091 1371 62878481 22.08 22.09 21.85 22.03 0.05 -0.23% 22.03 5 22.04 21 0.00
2016-04-08 0056 1226005 747 26907124 22.00 22.00 21.90 21.95 0.08 -0.36% 21.94 28 21.95 220 0.00
2016-04-11 0056 2052227 565 45068662 21.95 22.01 21.86 21.97 0.02 0.09% 21.96 23 21.97 149 0.00
2016-04-12 0056 971866 433 21386749 22.00 22.05 21.98 22.02 0.05 0.23% 22.00 36 22.02 1 0.00
2016-04-13 0056 610574 381 13495015 22.02 22.13 22.02 22.13 0.11 0.5% 22.12 28 22.13 89 0.00
2016-04-14 0056 1284902 481 28570570 22.22 22.28 22.18 22.21 0.08 0.36% 22.21 2 22.22 1 0.00
2016-04-15 0056 513298 283 11424538 22.22 22.29 22.21 22.26 0.05 0.23% 22.25 29 22.26 11 0.00
2016-04-18 0056 425978 292 9467671 22.25 22.26 22.20 22.23 0.03 -0.13% 22.22 52 22.23 54 0.00
2016-04-19 0056 478799 321 10644124 22.27 22.30 22.19 22.23 0.00 0% 22.20 7 22.23 1 0.00
2016-04-20 0056 3516953 1600 77136436 22.23 22.25 21.85 21.93 0.30 -1.35% 21.92 7 21.93 3 0.00
2016-04-21 0056 2411590 1032 52692540 21.93 21.95 21.80 21.86 0.07 -0.32% 21.85 30 21.86 54 0.00
2016-04-22 0056 2723044 1057 59308680 21.86 21.89 21.75 21.79 0.07 -0.32% 21.78 6 21.79 11 0.00
2016-04-25 0056 539870 329 11793352 21.80 21.93 21.76 21.92 0.13 0.6% 21.91 5 21.92 4 0.00
2016-04-26 0056 431727 271 9492850 21.92 22.05 21.92 22.00 0.08 0.36% 21.99 11 22.00 44 0.00
2016-04-27 0056 652547 289 14346799 22.00 22.01 21.95 21.96 0.04 -0.18% 21.95 99 21.96 187 0.00
2016-04-28 0056 2297102 1030 50111305 21.96 22.00 21.75 21.80 0.16 -0.73% 21.79 42 21.80 165 0.00
2016-04-29 0056 4983546 1982 107552289 21.80 21.80 21.50 21.60 0.20 -0.92% 21.60 18 21.61 1 0.00
2016-05-03 0056 6413774 2537 137027899 21.60 21.61 21.29 21.35 0.25 -1.16% 21.34 23 21.35 9 0.00
2016-05-04 0056 13444428 5414 282951196 21.35 21.35 20.90 21.00 0.35 -1.64% 20.99 42 21.00 207 0.00
2016-05-05 0056 8644589 3459 180326948 21.05 21.09 20.78 20.93 0.07 -0.33% 20.92 25 20.93 237 0.00
2016-05-06 0056 11125956 4187 231096720 21.05 21.05 20.70 20.75 0.18 -0.86% 20.75 136 20.78 1 0.00
2016-05-09 0056 4946007 2125 102786000 20.96 20.96 20.69 20.85 0.10 0.48% 20.84 1 20.85 11 0.00
2016-05-10 0056 5657837 2064 117533836 20.84 20.90 20.63 20.90 0.05 0.24% 20.89 4 20.90 25 0.00
2016-05-11 0056 3941027 1371 82330655 21.00 21.00 20.80 20.90 0.00 0% 20.90 30 20.91 101 0.00
2016-05-12 0056 4152992 1562 86509229 20.87 20.92 20.78 20.80 0.10 -0.48% 20.79 36 20.80 105 0.00
2016-05-13 0056 14628965 5008 301178817 20.80 20.80 20.50 20.69 0.11 -0.53% 20.68 35 20.69 35 0.00
2016-05-16 0056 2382462 1090 49435998 20.69 20.84 20.59 20.84 0.15 0.72% 20.83 18 20.84 5 0.00
2016-05-17 0056 2563105 1163 53392886 20.88 20.92 20.74 20.91 0.07 0.34% 20.91 24 20.92 53 0.00
2016-05-18 0056 2173518 907 45311028 20.87 20.93 20.73 20.93 0.02 0.1% 20.91 1 20.93 72 0.00
2016-05-19 0056 3259527 1374 67803330 20.92 20.92 20.73 20.81 0.12 -0.57% 20.80 32 20.81 60 0.00
2016-05-20 0056 2035319 943 42333799 20.82 20.88 20.69 20.88 0.07 0.34% 20.87 10 20.88 109 0.00
2016-05-23 0056 4724200 1806 99774409 20.92 21.31 20.79 21.31 0.43 2.06% 21.30 29 21.31 16 0.00
2016-05-24 0056 1448314 718 30809578 21.31 21.35 21.22 21.30 0.01 -0.05% 21.29 10 21.30 9 0.00
2016-05-25 0056 2796984 1108 60000205 21.41 21.52 21.38 21.41 0.11 0.52% 21.41 13 21.42 6 0.00
2016-05-26 0056 2311387 793 49647860 21.43 21.51 21.41 21.49 0.08 0.37% 21.49 92 21.50 4 0.00
2016-05-27 0056 3562851 1119 77211565 21.63 21.70 21.62 21.68 0.19 0.88% 21.68 124 21.69 17 0.00
2016-05-30 0056 4023072 1295 87779415 21.70 21.95 21.68 21.92 0.24 1.11% 21.92 22 21.93 91 0.00
2016-05-31 0056 2794100 968 61084989 21.92 21.95 21.78 21.95 0.03 0.14% 21.93 7 21.95 117 0.00
2016-06-01 0056 4323262 1406 95232673 21.93 22.09 21.92 22.05 0.10 0.46% 22.04 13 22.05 10 0.00
2016-06-02 0056 4981608 1380 110038532 22.07 22.22 21.97 22.05 0.00 0% 22.05 18 22.06 8 0.00
2016-06-03 0056 2729288 865 60165161 22.07 22.13 22.00 22.03 0.02 -0.09% 22.03 79 22.04 2 0.00
2016-06-04 0056 1852500 488 40832408 22.06 22.09 22.00 22.05 0.02 0.09% 22.04 2 22.05 4 0.00
2016-06-06 0056 2688011 700 59191091 22.06 22.15 21.93 21.98 0.07 -0.32% 21.98 105 21.99 2 0.00
2016-06-07 0056 6829710 1906 151702052 22.03 22.30 22.03 22.29 0.31 1.41% 22.29 62 22.30 492 0.00
2016-06-08 0056 3863745 1309 86507614 22.32 22.45 22.32 22.36 0.07 0.31% 22.35 6 22.36 23 0.00
2016-06-13 0056 4617087 1362 102208783 22.31 22.31 22.04 22.06 0.30 -1.34% 22.05 202 22.06 17 0.00
2016-06-14 0056 4045038 1321 89684979 22.00 22.30 22.00 22.28 0.22 1% 22.26 4 22.28 11 0.00
2016-06-15 0056 1905333 565 42386240 22.20 22.32 22.11 22.27 0.01 -0.04% 22.27 208 22.28 2 0.00
2016-06-16 0056 1348218 581 29848135 22.25 22.30 22.06 22.08 0.19 -0.85% 22.08 1 22.10 18 0.00
2016-06-17 0056 3056692 690 68087530 22.13 22.34 22.13 22.18 0.10 0.45% 22.18 31 22.19 9 0.00
2016-06-20 0056 4110224 1124 92049106 22.25 22.47 22.25 22.44 0.26 1.17% 22.43 206 22.44 14 0.00
2016-06-21 0056 4473636 1227 100875917 22.44 22.59 22.41 22.58 0.14 0.62% 22.58 102 22.59 16 0.00
2016-06-22 0056 2290217 582 51682757 22.60 22.60 22.50 22.58 0.00 0% 22.58 12 22.59 27 0.00
2016-06-23 0056 846063 350 19051003 22.58 22.60 22.48 22.50 0.08 -0.35% 22.50 12 22.51 6 0.00
2016-06-24 0056 4375696 1790 96971860 22.57 22.60 21.84 21.99 0.51 -2.27% 21.98 69 21.99 114 0.00
2016-06-27 0056 2004144 741 44167349 21.86 22.15 21.86 22.14 0.15 0.68% 22.13 67 22.14 6 0.00
2016-06-28 0056 1183551 503 26278465 22.13 22.30 22.00 22.29 0.15 0.68% 22.28 1 22.29 171 0.00
2016-06-29 0056 2644875 744 59485248 22.36 22.58 22.35 22.50 0.21 0.94% 22.50 20 22.51 22 0.00
2016-06-30 0056 3151069 954 71131146 22.58 22.61 22.49 22.60 0.10 0.44% 22.59 5 22.60 24 0.00
2016-07-01 0056 6936087 1802 158017977 22.73 22.83 22.70 22.80 0.20 0.88% 22.80 14 22.81 61 0.00
2016-07-04 0056 7342135 1926 168527383 22.81 23.00 22.78 22.99 0.19 0.83% 22.99 508 23.00 438 0.00
2016-07-06 0056 1661986 779 37678451 22.83 22.83 22.64 22.66 0.28 -1.44% 22.65 9 22.66 1 0.00
2016-07-07 0056 1546293 456 35284524 22.68 22.88 22.68 22.86 0.20 0.88% 22.85 7 22.86 41 0.00
2016-07-11 0056 9737419 2601 227116973 23.12 23.44 23.12 23.42 0.56 2.45% 23.41 51 23.42 38 0.00
2016-07-12 0056 5162279 1360 121188568 23.41 23.58 23.37 23.43 0.01 0.04% 23.43 1 23.44 268 0.00
2016-07-13 0056 8308219 2366 196653658 23.59 23.81 23.52 23.79 0.36 1.54% 23.79 46 23.80 85 0.00
2016-07-14 0056 3900863 1122 92844943 23.79 23.86 23.69 23.80 0.01 0.04% 23.79 51 23.80 29 0.00
2016-07-15 0056 7972419 1617 190855440 23.82 23.99 23.82 23.94 0.14 0.59% 23.93 223 23.94 93 0.00
2016-07-18 0056 18605803 2260 448275538 24.00 24.20 24.00 24.13 0.19 0.79% 24.12 15 24.13 62 0.00
2016-07-19 0056 6190297 1600 149502373 24.17 24.22 24.05 24.20 0.07 0.29% 24.19 153 24.20 117 0.00
2016-07-20 0056 5226691 1372 126031310 24.08 24.20 24.02 24.05 0.15 -0.62% 24.05 41 24.06 9 0.00
2016-07-21 0056 5974574 1418 145010551 24.00 24.37 24.00 24.26 0.21 0.87% 24.26 1 24.27 11 0.00
2016-07-22 0056 3625865 930 88027763 24.20 24.35 24.14 24.24 0.02 -0.08% 24.23 4 24.24 5 0.00
2016-07-25 0056 3716445 1206 89956121 24.30 24.46 24.02 24.17 0.07 -0.29% 24.17 49 24.18 1 0.00
2016-07-26 0056 5272888 694 127361102 24.15 24.23 24.05 24.19 0.02 0.08% 24.19 98 24.20 201 0.00
2016-07-27 0056 3472435 1143 84603344 24.23 24.44 24.23 24.33 0.14 0.58% 24.33 187 24.34 25 0.00
2016-07-28 0056 2989841 904 72898743 24.34 24.44 24.29 24.42 0.09 0.37% 24.42 141 24.43 16 0.00
2016-07-29 0056 1458846 583 35562268 24.44 24.45 24.33 24.37 0.05 -0.2% 24.37 124 24.38 16 0.00
2016-08-01 0056 5351356 1358 131133512 24.31 24.57 24.31 24.55 0.18 0.74% 24.54 201 24.55 27 0.00
2016-08-02 0056 3983538 1027 97872878 24.50 24.62 24.48 24.61 0.06 0.24% 24.61 180 24.62 34 0.00
2016-08-03 0056 2058169 613 50320640 24.48 24.54 24.32 24.49 0.12 -0.49% 24.49 55 24.50 261 0.00
2016-08-04 0056 1993910 493 48787182 24.50 24.50 24.44 24.47 0.02 -0.08% 24.47 128 24.48 121 0.00
2016-08-05 0056 3230343 1007 79397030 24.47 24.63 24.43 24.58 0.11 0.45% 24.58 16 24.60 21 0.00
2016-08-08 0056 2522644 795 62129383 24.63 24.68 24.58 24.67 0.09 0.37% 24.65 101 24.67 17 0.00
2016-08-09 0056 1638055 640 40455085 24.62 24.75 24.62 24.68 0.01 0.04% 24.68 8 24.69 8 0.00
2016-08-10 0056 2124000 802 52341443 24.66 24.71 24.55 24.67 0.01 -0.04% 24.67 5 24.68 3 0.00
2016-08-11 0056 3305952 1027 81102681 24.61 24.70 24.40 24.48 0.19 -0.77% 24.48 22 24.49 5 0.00
2016-08-12 0056 2631951 1065 64656035 24.48 24.67 24.48 24.56 0.08 0.33% 24.56 492 24.57 6 0.00
2016-08-15 0056 2854933 1095 70195480 24.56 24.66 24.50 24.59 0.03 0.12% 24.59 248 24.60 6 0.00
2016-08-16 0056 3679235 1190 90532834 24.59 24.70 24.53 24.64 0.05 0.2% 24.58 6 24.64 45 0.00
2016-08-17 0056 3557276 904 87307193 24.60 24.61 24.50 24.58 0.06 -0.24% 24.57 1 24.58 2 0.00
2016-08-18 0056 2712417 814 66970600 24.55 24.76 24.55 24.72 0.14 0.57% 24.72 236 24.73 5 0.00
2016-08-19 0056 2023170 740 50182600 24.72 24.94 24.64 24.65 0.07 -0.28% 24.64 12 24.65 1 0.00
2016-08-22 0056 1516058 693 36959096 24.51 24.62 24.27 24.30 0.35 -1.42% 24.30 272 24.32 7 0.00
2016-08-23 0056 1303093 419 31761551 24.22 24.50 24.22 24.41 0.11 0.45% 24.40 12 24.41 24 0.00
2016-08-24 0056 938030 322 22913598 24.35 24.48 24.35 24.40 0.01 -0.04% 24.40 4 24.45 18 0.00
2016-08-25 0056 1936106 747 47645166 24.40 24.78 24.40 24.66 0.26 1.07% 24.66 236 24.67 6 0.00
2016-08-26 0056 1131282 458 27969845 24.61 24.77 24.61 24.70 0.04 0.16% 24.70 9 24.75 66 0.00
2016-08-29 0056 785426 326 19307346 24.70 24.70 24.50 24.60 0.10 -0.4% 24.60 256 24.61 5 0.00
2016-08-30 0056 1599749 576 39548404 24.60 24.77 24.60 24.74 0.14 0.57% 24.73 225 24.74 9 0.00
2016-08-31 0056 1293465 510 31942275 24.74 24.75 24.58 24.65 0.09 -0.36% 24.65 2 24.69 1 0.00
2016-09-01 0056 1288399 446 31449833 24.65 24.65 24.33 24.39 0.26 -1.05% 24.39 1 24.41 20 0.00
2016-09-02 0056 1423642 381 34667083 24.39 24.48 24.26 24.40 0.01 0.04% 24.36 201 24.40 44 0.00
2016-09-05 0056 1431995 474 35241402 24.40 24.66 24.40 24.65 0.25 1.02% 24.64 588 24.65 32 0.00
2016-09-06 0056 3180540 1019 78946544 24.66 24.90 24.65 24.86 0.21 0.85% 24.86 13 24.87 14 0.00
2016-09-07 0056 4476523 1426 111895885 24.90 25.04 24.90 25.00 0.14 0.56% 25.00 6 25.01 101 0.00
2016-09-08 0056 3129899 1040 78447805 25.00 25.11 24.96 25.08 0.08 0.32% 25.07 10 25.08 9 0.00
2016-09-09 0056 828365 353 20658775 25.00 25.00 24.89 24.95 0.13 -0.52% 24.95 280 24.96 3 0.00
2016-09-10 0056 1461350 483 35966594 24.51 24.68 24.51 24.63 0.32 -1.28% 24.61 358 24.63 18 0.00
2016-09-12 0056 1330595 346 32647066 24.60 24.60 24.50 24.55 0.08 -0.32% 24.55 93 24.56 4 0.00
2016-09-13 0056 6564430 736 160769361 24.57 24.70 24.32 24.37 0.18 -0.73% 24.37 8 24.39 122 0.00
2016-09-14 0056 1570712 449 38234989 24.37 24.45 24.25 24.35 0.02 -0.08% 24.35 327 24.36 3 0.00
2016-09-19 0056 1422506 614 35098711 24.35 24.79 24.35 24.77 0.42 1.72% 24.76 108 24.77 15 0.00
2016-09-20 0056 1024657 364 25394390 24.77 24.84 24.69 24.80 0.03 0.12% 24.80 763 24.81 6 0.00
2016-09-21 0056 913500 476 22720719 24.80 24.97 24.79 24.95 0.15 0.6% 24.94 21 24.95 8 0.00
2016-09-22 0056 3692609 838 92404755 24.96 25.12 24.96 25.01 0.06 0.24% 25.00 508 25.01 29 0.00
2016-09-23 0056 1988147 571 49737500 25.00 25.05 24.98 25.02 0.01 0.04% 25.02 93 25.03 2 0.00
2016-09-26 0056 399428 250 9940081 25.00 25.00 24.85 24.85 0.17 -0.68% 24.84 2 24.85 3 0.00
2016-09-29 0056 2478498 838 62145635 25.00 25.11 24.95 25.10 0.25 1.01% 25.10 702 25.11 95 0.00
2016-09-30 0056 2270705 473 56867053 25.00 25.10 24.90 25.10 0.00 0% 25.10 45 25.11 62 0.00
2016-10-03 0056 724364 318 18139500 25.10 25.10 24.99 25.05 0.05 -0.2% 25.05 462 25.06 5 0.00
2016-10-04 0056 716609 283 17955540 25.00 25.07 25.00 25.07 0.02 0.08% 25.06 499 25.07 9 0.00
2016-10-05 0056 1389010 472 34829454 25.06 25.10 25.00 25.10 0.03 0.12% 25.10 920 25.11 25 0.00
2016-10-06 0056 1849833 466 46393384 25.10 25.11 25.04 25.10 0.00 0% 25.10 384 25.11 21 0.00
2016-10-07 0056 3161779 321 79333665 25.10 25.11 25.05 25.06 0.04 -0.16% 25.06 18 25.07 1 0.00
2016-10-11 0056 5141942 809 127968200 25.06 25.11 24.71 24.88 0.18 -0.72% 24.88 331 24.90 6 0.00
2016-10-12 0056 2461215 303 61388215 24.80 24.99 24.76 24.97 0.09 0.36% 24.97 2 24.98 1 0.00
2016-10-13 0056 3975451 366 98979565 24.99 25.01 24.85 24.87 0.10 -0.4% 24.86 20 24.87 29 0.00
2016-10-14 0056 4020428 772 99367005 24.87 24.89 24.66 24.66 0.21 -0.84% 24.66 51 24.67 172 0.00
2016-10-17 0056 2521602 731 61978365 24.67 24.75 24.41 24.69 0.03 0.12% 24.69 10 24.70 33 0.00
2016-10-18 0056 1981196 395 49101327 24.74 24.82 24.69 24.81 0.12 0.49% 24.81 726 24.82 17 0.00
2016-10-19 0056 4647665 498 115897479 24.89 24.96 24.87 24.95 0.14 0.56% 24.95 550 24.96 38 0.00
2016-10-20 0056 4761428 743 118959348 25.00 25.01 24.92 25.01 0.06 0.24% 25.00 813 25.01 4 0.00
2016-10-21 0056 3247023 664 81041861 25.01 25.01 24.90 25.00 0.01 -0.04% 25.00 84 25.01 23 0.00
2016-10-24 0056 3975533 1067 99544241 25.00 25.09 24.99 25.09 0.09 0.36% 25.09 60 25.10 283 0.00
2016-10-25 0056 6661703 2357 168293222 25.11 25.35 25.10 25.35 0.26 1.04% 25.34 26 25.35 50 0.00
2016-10-26 0056 8440284 3407 201241290 23.96 23.96 23.78 23.79 0.00 -6.15% 23.78 95 23.79 21 0.00
2016-10-27 0056 2283131 1154 54212594 23.79 23.84 23.67 23.75 0.04 -0.17% 23.74 13 23.75 143 0.00
2016-10-28 0056 865617 450 20554624 23.75 23.78 23.70 23.75 0.00 0% 23.75 13 23.76 4 0.00
2016-10-31 0056 1337599 638 31685246 23.75 23.80 23.52 23.80 0.05 0.21% 23.80 7 23.81 10 0.00
2016-11-01 0056 1331094 557 31565239 23.80 23.80 23.65 23.70 0.10 -0.42% 23.69 1 23.70 4 0.00
2016-11-02 0056 4400619 2185 102855737 23.67 23.67 23.26 23.28 0.42 -1.77% 23.27 47 23.28 175 0.00
2016-11-03 0056 2651805 1221 61368786 23.28 23.30 23.04 23.09 0.19 -0.82% 23.08 19 23.09 21 0.00
2016-11-04 0056 2657650 1094 61195627 23.09 23.10 22.98 23.06 0.03 -0.13% 23.05 18 23.06 4 0.00
2016-11-07 0056 1144809 578 26594694 23.10 23.29 23.10 23.27 0.21 0.91% 23.25 20 23.27 20 0.00
2016-11-08 0056 1059757 472 24725436 23.39 23.40 23.27 23.40 0.13 0.56% 23.39 11 23.40 18 0.00
2016-11-09 0056 16421122 6356 375014946 23.45 23.53 22.60 22.72 0.68 -2.91% 22.72 17 22.73 5 0.00
2016-11-10 0056 3609289 1315 83581382 23.19 23.26 23.00 23.26 0.54 2.38% 23.25 418 23.26 2 0.00
2016-11-11 0056 14758120 3852 335600366 23.30 23.30 22.61 22.70 0.56 -2.41% 22.70 194 22.72 5 0.00
2016-11-14 0056 9696691 2002 219057275 22.71 22.89 22.50 22.89 0.19 0.84% 22.84 1 22.89 18 0.00
2016-11-15 0056 2966419 1348 67358073 22.70 22.81 22.65 22.74 0.15 -0.66% 22.72 5 22.74 11 0.00
2016-11-16 0056 1559995 837 35571845 22.80 22.85 22.76 22.78 0.04 0.18% 22.78 2 22.79 5 0.00
2016-11-17 0056 3094586 1381 70034923 22.84 22.84 22.56 22.65 0.13 -0.57% 22.64 7 22.65 82 0.00
2016-11-18 0056 1581193 628 35996818 22.70 22.85 22.60 22.85 0.20 0.88% 22.84 3 22.85 86 0.00
2016-11-21 0056 1997536 680 45740575 22.85 22.94 22.81 22.94 0.09 0.39% 22.93 20 22.94 47 0.00
2016-11-22 0056 3522118 1085 81702012 23.05 23.28 23.00 23.19 0.25 1.09% 23.18 2 23.19 9 0.00
2016-11-23 0056 1204816 559 27977124 23.25 23.26 23.19 23.20 0.01 0.04% 23.19 39 23.20 12 0.00
2016-11-24 0056 1330511 503 30788736 23.20 23.21 23.08 23.17 0.03 -0.13% 23.17 8 23.18 6 0.00
2016-11-25 0056 746210 355 17334040 23.17 23.28 23.12 23.23 0.06 0.26% 23.23 1 23.24 40 0.00
2016-11-28 0056 1207351 510 28126670 23.23 23.34 23.23 23.29 0.06 0.26% 23.28 14 23.29 15 0.00
2016-11-29 0056 1023995 421 23838934 23.30 23.32 23.24 23.25 0.04 -0.17% 23.24 29 23.25 5 0.00
2016-11-30 0056 592741 328 13785767 23.30 23.30 23.22 23.26 0.01 0.04% 23.25 77 23.26 6 0.00
2016-12-01 0056 735838 452 17164373 23.27 23.37 23.27 23.32 0.06 0.26% 23.31 24 23.34 7 0.00
2016-12-02 0056 2282058 760 52838531 23.30 23.30 23.11 23.13 0.19 -0.81% 23.12 12 23.13 3 0.00
2016-12-05 0056 1650301 898 37972795 23.14 23.14 22.95 22.98 0.15 -0.65% 22.97 20 22.98 23 0.00
2016-12-06 0056 501771 254 11613392 23.06 23.17 23.06 23.14 0.16 0.7% 23.13 22 23.14 16 0.00
2016-12-07 0056 444547 268 10310846 23.18 23.23 23.18 23.20 0.06 0.26% 23.19 102 23.20 4 0.00
2016-12-08 0056 1486951 491 34669676 23.30 23.34 23.27 23.33 0.13 0.56% 23.33 323 23.34 43 0.00
2016-12-09 0056 1410111 566 33014845 23.35 23.47 23.34 23.43 0.10 0.43% 23.42 9 23.43 21 0.00
2016-12-12 0056 1228104 555 28649262 23.47 23.48 23.22 23.27 0.16 -0.68% 23.26 49 23.27 10 0.00
2016-12-13 0056 1499318 297 34907857 23.27 23.30 23.22 23.28 0.01 0.04% 23.28 10 23.29 27 0.00
2016-12-14 0056 821479 280 19137660 23.29 23.35 23.28 23.30 0.02 0.09% 23.29 75 23.30 4 0.00
2016-12-15 0056 593114 356 13800729 23.25 23.30 23.23 23.30 0.00 0% 23.29 6 23.30 108 0.00
2016-12-16 0056 1100818 291 25658813 23.30 23.38 23.27 23.31 0.01 0.04% 23.30 10 23.33 15 0.00
2016-12-19 0056 2212793 857 51145758 23.26 23.30 23.04 23.07 0.24 -1.03% 23.06 7 23.07 81 0.00
2016-12-20 0056 1925467 704 44311529 23.10 23.10 22.97 23.10 0.03 0.13% 23.10 39 23.16 2 0.00
2016-12-21 0056 1580453 523 36386015 23.10 23.10 22.99 23.03 0.07 -0.3% 23.01 3 23.03 14 0.00
2016-12-22 0056 2994348 1270 68674157 23.03 23.03 22.90 23.00 0.03 -0.13% 22.97 2 23.00 61 0.00
2016-12-23 0056 4813210 1967 109913843 22.98 22.98 22.79 22.85 0.15 -0.65% 22.83 41 22.85 183 0.00
2016-12-26 0056 2281587 813 52094737 22.89 22.90 22.79 22.90 0.05 0.22% 22.89 9 22.90 115 0.00
2016-12-27 0056 1433665 479 32804345 22.90 22.94 22.85 22.86 0.04 -0.17% 22.86 99 22.88 260 0.00
2016-12-28 0056 1216165 406 27920320 22.96 23.00 22.88 23.00 0.14 0.61% 22.99 1 23.00 34 0.00
2016-12-29 0056 963266 349 22125186 22.99 23.03 22.92 22.99 0.01 -0.04% 22.99 1 23.00 7 0.00
2016-12-30 0056 1290054 541 29742798 23.01 23.09 23.00 23.07 0.08 0.35% 23.06 59 23.07 1 0.00